Henan Huaying Agricultural Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.430	2.440	2.400	2.410	2.410	7,352,400
2023-02-03	2.420	2.430	2.410	2.430	2.430	5,244,710
2023-02-02	2.420	2.440	2.410	2.420	2.420	4,749,802
2023-02-01	2.410	2.440	2.410	2.430	2.430	6,430,999
2023-01-31	2.380	2.490	2.370	2.420	2.420	11,151,950
2023-01-30	2.400	2.410	2.380	2.400	2.400	7,436,931
2023-01-20	2.360	2.390	2.360	2.390	2.390	6,592,100
2023-01-19	2.340	2.370	2.330	2.370	2.370	5,496,702
2023-01-18	2.320	2.350	2.320	2.340	2.340	5,771,150
2023-01-17	2.320	2.340	2.310	2.330	2.330	3,593,900
2023-01-16	2.300	2.340	2.300	2.320	2.320	4,366,902
2023-01-13	2.310	2.310	2.300	2.310	2.310	1,752,900
2023-01-12	2.320	2.320	2.290	2.310	2.310	3,125,800
2023-01-11	2.330	2.340	2.310	2.310	2.310	4,012,100
2023-01-10	2.330	2.350	2.320	2.330	2.330	3,837,045
2023-01-09	2.310	2.320	2.300	2.320	2.320	3,293,900
2023-01-06	2.320	2.330	2.310	2.320	2.320	4,804,102
2023-01-05	2.340	2.350	2.310	2.320	2.320	9,124,200
2023-01-04	2.340	2.360	2.330	2.350	2.350	7,497,800
2023-01-03	2.310	2.360	2.300	2.330	2.330	10,783,800
2022-12-30	2.300	2.310	2.290	2.310	2.310	4,044,800
2022-12-29	2.300	2.320	2.260	2.300	2.300	6,349,700
2022-12-28	2.300	2.340	2.280	2.320	2.320	12,074,500
2022-12-27	2.260	2.270	2.240	2.260	2.260	2,836,400
2022-12-26	2.230	2.260	2.220	2.260	2.260	5,108,500
2022-12-23	2.240	2.250	2.220	2.240	2.240	4,495,129
2022-12-22	2.260	2.280	2.240	2.250	2.250	4,940,300
2022-12-21	2.240	2.270	2.240	2.250	2.250	3,043,300
2022-12-20	2.220	2.270	2.220	2.250	2.250	4,572,629
2022-12-19	2.260	2.280	2.220	2.230	2.230	5,279,129
2022-12-16	2.310	2.310	2.260	2.270	2.270	7,415,000
2022-12-15	2.320	2.330	2.290	2.320	2.320	5,925,566
2022-12-14	2.340	2.340	2.310	2.320	2.320	5,992,502
2022-12-13	2.320	2.350	2.310	2.340	2.340	7,905,400
2022-12-12	2.360	2.370	2.320	2.330	2.330	6,238,400
2022-12-09	2.340	2.360	2.320	2.340	2.340	11,135,800
2022-12-08	2.370	2.380	2.340	2.350	2.350	11,617,343
2022-12-07	2.350	2.410	2.340	2.370	2.370	15,425,300
2022-12-06	2.360	2.380	2.340	2.360	2.360	11,716,200
2022-12-05	2.360	2.380	2.330	2.360	2.360	10,993,900
2022-12-02	2.330	2.360	2.330	2.360	2.360	7,784,000
2022-12-01	2.350	2.390	2.330	2.340	2.340	12,283,686
2022-11-30	2.300	2.370	2.290	2.350	2.350	12,974,643
2022-11-29	2.300	2.310	2.270	2.300	2.300	8,616,000
2022-11-28	2.270	2.310	2.240	2.310	2.310	12,553,000
2022-11-25	2.210	2.320	2.210	2.280	2.280	21,161,862
2022-11-24	2.210	2.210	2.210	2.210	2.210	4,157,500
2022-11-23	2.360	2.370	2.310	2.330	2.330	7,100,000
2022-11-22	2.360	2.370	2.350	2.360	2.360	6,236,000
2022-11-21	2.370	2.380	2.350	2.360	2.360	5,610,286
2022-11-18	2.390	2.400	2.370	2.390	2.390	8,328,600
2022-11-17	2.360	2.440	2.350	2.400	2.400	13,280,717
2022-11-16	2.370	2.380	2.350	2.360	2.360	6,698,500
2022-11-15	2.360	2.390	2.360	2.380	2.380	8,492,500
2022-11-14	2.350	2.380	2.330	2.370	2.370	9,184,600
2022-11-11	2.380	2.390	2.340	2.350	2.350	11,438,600
2022-11-10	2.340	2.360	2.330	2.350	2.350	7,925,500
2022-11-09	2.330	2.370	2.320	2.350	2.350	9,732,500
2022-11-08	2.310	2.340	2.310	2.330	2.330	7,906,898
2022-11-07	2.290	2.340	2.280	2.310	2.310	10,731,500

← NewerPage 16 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.